Entrée Resources Ltd. (ERLFF)
OTCMKTS
· Delayed Price · Currency is USD
1.525
+0.025 (1.67%)
Jul 1, 2025, 3:53 PM EDT
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | -6.00% | 1 |
| Jun 30, 2025 | 1.42 | 1.52 | 1.42 | 1.50 | 1.50 | - | 19,562 |
| Jun 27, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.99% | 1,429 |
| Jun 26, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.46% | 3,500 |
| Jun 25, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 2.35% | 3,500 |
| Jun 24, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.54% | 2,300 |
| Jun 23, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 2.40% | 40,166 |
| Jun 20, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 22,500 |
| Jun 18, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.95% | 1,654 |
| Jun 17, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | - | 3,046 |
| Jun 16, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.14% | 10,901 |
| Jun 13, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.07% | 3,879 |
| Jun 12, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.48% | 8,239 |
| Jun 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 26,100 |
| Jun 10, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -0.07% | 24,531 |
| Jun 9, 2025 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | -0.27% | 74,379 |
| Jun 6, 2025 | 1.56 | 1.63 | 1.40 | 1.48 | 1.48 | -9.51% | 293,663 |
| Jun 5, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | 0.74% | 34,513 |
| Jun 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.40% | 3,065 |
| Jun 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.55% | 2,300 |
| Jun 2, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 13,245 |
| May 30, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.84% | 2,667 |
| May 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 101 |
| May 28, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | 5,895 |
| May 27, 2025 | 1.54 | 1.70 | 1.54 | 1.63 | 1.63 | -1.21% | 27,238 |
| May 23, 2025 | 1.60 | 1.65 | 1.56 | 1.65 | 1.65 | 1.85% | 7,512 |
| May 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2 |
| May 21, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 1.25% | 3,683 |
| May 20, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 7,400 |
| May 19, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -0.85% | 5,517 |
| May 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 4 |
| May 15, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -2.14% | 2,827 |
| May 14, 2025 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -2.50% | 45,006 |
| May 13, 2025 | 1.67 | 1.72 | 1.65 | 1.72 | 1.72 | 3.17% | 36,055 |
| May 12, 2025 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -2.91% | 29,937 |
| May 9, 2025 | 1.70 | 1.72 | 1.64 | 1.72 | 1.72 | 3.61% | 19,919 |
| May 8, 2025 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | 5.20% | 8,700 |
| May 7, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.75% | 8,475 |
| May 6, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.19% | 11,503 |
| May 5, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -1.06% | 4,807 |
| May 2, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 5.02% | 6,649 |
| May 1, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -2.97% | 29,332 |
| Apr 30, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 3.27% | 5,655 |
| Apr 29, 2025 | 1.37 | 1.53 | 1.37 | 1.53 | 1.53 | 3.38% | 11,450 |
| Apr 28, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.37% | 4,706 |
| Apr 25, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.19% | 6,916 |
| Apr 24, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 2.65% | 5,858 |
| Apr 23, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 2.03% | 4,700 |
| Apr 22, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 4.23% | 12,397 |
| Apr 21, 2025 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -5.33% | 21,953 |